Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.224 | 6.226 | 6.168 | 6.188 | 75,994 | -0.04(-0.58%) |
May 29, 2008 | 6.224 | 6.276 | 6.173 | 6.224 | 63,154 | +0.01(+0.08%) |
May 28, 2008 | 6.229 | 6.271 | 6.168 | 6.219 | 133,877 | +0.02(+0.33%) |
May 27, 2008 | 6.307 | 6.307 | 6.168 | 6.199 | 32,715 | -0.08(-1.31%) |
May 26, 2008 | 6.224 | 6.281 | 6.168 | 6.281 | 40,963 | +0.00(+0.00%) |
May 23, 2008 | 6.224 | 6.281 | 6.168 | 6.281 | 40,963 | +0.04(+0.58%) |
May 22, 2008 | 6.193 | 6.322 | 6.168 | 6.245 | 62,371 | +0.06(+1.00%) |
May 21, 2008 | 6.255 | 6.255 | 6.168 | 6.183 | 68,727 | -0.10(-1.56%) |
May 20, 2008 | 6.193 | 6.281 | 6.178 | 6.281 | 71,654 | +0.09(+1.50%) |
May 19, 2008 | 6.193 | 6.338 | 6.173 | 6.188 | 103,651 | +0.01(+0.17%) |
May 16, 2008 | 6.369 | 6.410 | 6.142 | 6.178 | 210,759 | -0.17(-2.68%) |
May 15, 2008 | 6.405 | 6.451 | 6.348 | 6.348 | 64,687 | -0.06(-0.89%) |
May 14, 2008 | 6.519 | 6.519 | 6.338 | 6.405 | 58,450 | -0.14(-2.21%) |
May 13, 2008 | 6.508 | 6.627 | 6.451 | 6.549 | 99,249 | +0.03(+0.40%) |
May 12, 2008 | 6.555 | 6.627 | 6.446 | 6.524 | 114,986 | +0.04(+0.56%) |
May 09, 2008 | 6.482 | 6.601 | 6.451 | 6.488 | 127,144 | -0.02(-0.24%) |
May 08, 2008 | 6.596 | 6.596 | 6.410 | 6.503 | 156,020 | +0.01(+0.08%) |
May 07, 2008 | 6.627 | 6.658 | 6.467 | 6.498 | 297,684 | -0.07(-1.02%) |
May 06, 2008 | 6.740 | 6.740 | 6.426 | 6.565 | 555,829 | +0.11(+1.76%) |
May 05, 2008 | 6.291 | 6.586 | 6.142 | 6.451 | 809,287 | +0.18(+2.80%) |
May 02, 2008 | 6.297 | 6.322 | 6.204 | 6.276 | 80,598 | +0.02(+0.25%) |
May 01, 2008 | 6.157 | 6.415 | 6.142 | 6.260 | 165,539 | +0.10(+1.59%) |
Apr 30, 2008 | 6.126 | 6.219 | 6.116 | 6.162 | 91,503 | +0.03(+0.50%) |
Apr 29, 2008 | 6.142 | 6.188 | 6.121 | 6.131 | 60,056 | -0.01(-0.08%) |
Apr 28, 2008 | 6.162 | 6.188 | 6.096 | 6.137 | 82,791 | +0.02(+0.25%) |
Apr 25, 2008 | 6.162 | 6.162 | 6.075 | 6.121 | 61,552 | -0.04(-0.67%) |
Apr 24, 2008 | 6.085 | 6.389 | 6.018 | 6.162 | 92,274 | +0.08(+1.36%) |
Apr 23, 2008 | 6.080 | 6.147 | 6.069 | 6.080 | 101,593 | +0.07(+1.20%) |
Apr 22, 2008 | 6.199 | 6.229 | 6.008 | 6.008 | 124,459 | -0.11(-1.85%) |
Apr 21, 2008 | 6.168 | 6.235 | 6.069 | 6.121 | 88,286 | -0.02(-0.34%) |
Apr 18, 2008 | 6.059 | 6.415 | 6.044 | 6.142 | 152,336 | +0.25(+4.29%) |
Apr 17, 2008 | 6.002 | 6.178 | 5.889 | 5.889 | 101,688 | -0.14(-2.31%) |
Apr 16, 2008 | 6.067 | 6.343 | 6.023 | 6.028 | 102,243 | +0.00(+0.00%) |
Apr 15, 2008 | 5.935 | 6.193 | 5.915 | 6.028 | 65,136 | +0.09(+1.57%) |
Apr 14, 2008 | 6.100 | 6.116 | 5.837 | 5.935 | 78,436 | -0.18(-2.87%) |
Apr 11, 2008 | 6.281 | 6.420 | 6.008 | 6.111 | 117,654 | -0.17(-2.71%) |
Apr 10, 2008 | 6.586 | 6.777 | 6.281 | 6.281 | 150,102 | -0.30(-4.62%) |
Apr 09, 2008 | 6.813 | 6.828 | 6.565 | 6.586 | 73,828 | -0.16(-2.37%) |
Apr 08, 2008 | 6.580 | 6.859 | 6.549 | 6.746 | 73,324 | +0.20(+2.99%) |
Apr 07, 2008 | 6.869 | 6.921 | 6.549 | 6.549 | 109,063 | -0.22(-3.28%) |
Apr 04, 2008 | 6.735 | 6.833 | 6.508 | 6.771 | 85,616 | +0.34(+5.21%) |
Apr 03, 2008 | 6.451 | 6.606 | 6.395 | 6.436 | 64,594 | +0.01(+0.16%) |
Apr 02, 2008 | 6.565 | 6.694 | 6.410 | 6.426 | 141,639 | -0.17(-2.51%) |
Apr 01, 2008 | 6.513 | 6.591 | 6.322 | 6.591 | 79,153 | +0.22(+3.48%) |
Mar 31, 2008 | 6.436 | 6.586 | 6.307 | 6.369 | 55,871 | -0.08(-1.20%) |
Mar 28, 2008 | 6.353 | 6.446 | 6.116 | 6.446 | 136,202 | +0.19(+3.05%) |
Mar 27, 2008 | 6.761 | 6.761 | 6.250 | 6.255 | 102,041 | -0.57(-8.39%) |
Mar 26, 2008 | 6.709 | 6.828 | 6.291 | 6.828 | 253,070 | +0.14(+2.16%) |
Mar 25, 2008 | 6.410 | 6.684 | 6.400 | 6.684 | 131,513 | +0.34(+5.28%) |
Mar 24, 2008 | 6.322 | 6.503 | 6.271 | 6.348 | 99,451 | +0.08(+1.32%) |
Mar 21, 2008 | 6.044 | 6.271 | 6.008 | 6.266 | 120,750 | +0.00(+0.00%) |
Mar 20, 2008 | 6.044 | 6.271 | 6.008 | 6.266 | 120,750 | +0.25(+4.12%) |
Mar 19, 2008 | 6.075 | 6.271 | 6.018 | 6.018 | 95,045 | -0.08(-1.27%) |
Mar 18, 2008 | 6.064 | 6.235 | 6.064 | 6.095 | 62,993 | +0.01(+0.08%) |
Mar 17, 2008 | 5.863 | 6.137 | 5.801 | 6.090 | 46,931 | +0.17(+2.88%) |
Mar 14, 2008 | 6.059 | 6.095 | 5.848 | 5.920 | 47,857 | -0.16(-2.63%) |
Mar 13, 2008 | 5.734 | 6.152 | 5.734 | 6.080 | 83,148 | +0.35(+6.03%) |
Mar 12, 2008 | 5.724 | 6.085 | 5.641 | 5.734 | 39,836 | -0.01(-0.09%) |
Mar 11, 2008 | 5.982 | 6.002 | 5.600 | 5.739 | 115,877 | -0.04(-0.63%) |
Mar 10, 2008 | 5.899 | 5.987 | 5.528 | 5.775 | 38,474 | -0.12(-2.01%) |
Mar 07, 2008 | 5.192 | 6.044 | 5.161 | 5.894 | 109,599 | +0.42(+7.74%) |
Mar 06, 2008 | 5.553 | 5.734 | 5.450 | 5.471 | 57,865 | -0.11(-1.94%) |
Mar 05, 2008 | 5.966 | 5.971 | 5.579 | 5.579 | 79,935 | -0.49(-8.00%) |
Mar 04, 2008 | 5.997 | 6.131 | 5.837 | 6.064 | 59,736 | +0.03(+0.51%) |